山九の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 5,230 | 5,280 | 5,180 | 5,220 | -60 | -1.1% | 157,800 |
| 2021/10/21 | 5,310 | 5,360 | 5,280 | 5,280 | -90 | -1.7% | 139,900 |
| 2021/10/20 | 5,360 | 5,420 | 5,340 | 5,370 | +30 | +0.6% | 143,600 |
| 2021/10/19 | 5,280 | 5,370 | 5,280 | 5,340 | +50 | +0.9% | 99,900 |
| 2021/10/18 | 5,330 | 5,350 | 5,250 | 5,290 | -20 | -0.4% | 106,400 |
| 2021/10/15 | 5,200 | 5,340 | 5,200 | 5,310 | +160 | +3.1% | 172,100 |
| 2021/10/14 | 5,130 | 5,210 | 5,110 | 5,150 | +10 | +0.2% | 144,300 |
| 2021/10/13 | 5,080 | 5,190 | 5,070 | 5,140 | +60 | +1.2% | 175,600 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,080 | -70 | -1.4% | 161,300 |
| 2021/10/11 | 5,130 | 5,170 | 5,110 | 5,150 | +70 | +1.4% | 110,800 |
| 2021/10/08 | 5,130 | 5,190 | 5,080 | 5,080 | ±0 | ±0% | 180,500 |
| 2021/10/07 | 5,150 | 5,150 | 5,080 | 5,080 | -40 | -0.8% | 174,500 |
| 2021/10/06 | 5,110 | 5,180 | 5,070 | 5,120 | +60 | +1.2% | 157,800 |
| 2021/10/05 | 5,130 | 5,160 | 5,060 | 5,060 | -140 | -2.7% | 212,900 |
| 2021/10/04 | 5,180 | 5,240 | 5,170 | 5,200 | +90 | +1.8% | 156,000 |
| 2021/10/01 | 5,170 | 5,200 | 5,090 | 5,110 | -70 | -1.4% | 182,000 |
| 2021/09/30 | 5,190 | 5,240 | 5,150 | 5,180 | -30 | -0.6% | 183,100 |
| 2021/09/29 | 5,170 | 5,210 | 5,140 | 5,210 | -110 | -2.1% | 184,900 |
| 2021/09/28 | 5,400 | 5,400 | 5,300 | 5,320 | -110 | -2% | 134,500 |
| 2021/09/27 | 5,480 | 5,500 | 5,400 | 5,430 | -50 | -0.9% | 121,700 |
| 2021/09/24 | 5,440 | 5,500 | 5,410 | 5,480 | +210 | +4% | 167,400 |
| 2021/09/22 | 5,360 | 5,360 | 5,270 | 5,270 | -80 | -1.5% | 146,600 |
| 2021/09/21 | 5,370 | 5,380 | 5,320 | 5,350 | -120 | -2.2% | 131,100 |
| 2021/09/17 | 5,420 | 5,510 | 5,390 | 5,470 | +30 | +0.6% | 274,400 |
| 2021/09/16 | 5,430 | 5,450 | 5,390 | 5,440 | +30 | +0.6% | 184,000 |
| 2021/09/15 | 5,460 | 5,590 | 5,360 | 5,410 | -150 | -2.7% | 171,100 |
| 2021/09/14 | 5,520 | 5,560 | 5,480 | 5,560 | +120 | +2.2% | 200,700 |
| 2021/09/13 | 5,360 | 5,440 | 5,330 | 5,440 | +60 | +1.1% | 200,700 |
| 2021/09/10 | 5,330 | 5,380 | 5,290 | 5,380 | +30 | +0.6% | 175,800 |
| 2021/09/09 | 5,470 | 5,500 | 5,330 | 5,350 | -50 | -0.9% | 270,200 |
| 2021/09/08 | 5,300 | 5,400 | 5,290 | 5,400 | +90 | +1.7% | 214,000 |
| 2021/09/07 | 5,310 | 5,360 | 5,290 | 5,310 | +70 | +1.3% | 214,100 |
| 2021/09/06 | 5,210 | 5,240 | 5,180 | 5,240 | +60 | +1.2% | 163,100 |
| 2021/09/03 | 5,120 | 5,200 | 5,090 | 5,180 | +80 | +1.6% | 151,500 |
| 2021/09/02 | 5,050 | 5,120 | 5,050 | 5,100 | +30 | +0.6% | 105,100 |
| 2021/09/01 | 5,040 | 5,120 | 5,030 | 5,070 | -60 | -1.2% | 149,900 |
| 2021/08/31 | 5,040 | 5,160 | 5,040 | 5,130 | +30 | +0.6% | 173,700 |
| 2021/08/30 | 5,020 | 5,100 | 5,000 | 5,100 | +130 | +2.6% | 125,700 |
| 2021/08/27 | 4,985 | 5,040 | 4,955 | 4,970 | -100 | -2% | 199,200 |
| 2021/08/26 | 4,985 | 5,100 | 4,975 | 5,070 | +115 | +2.3% | 224,100 |
| 2021/08/25 | 4,995 | 5,020 | 4,940 | 4,955 | -45 | -0.9% | 157,000 |
| 2021/08/24 | 4,925 | 5,030 | 4,925 | 5,000 | +80 | +1.6% | 136,700 |
| 2021/08/23 | 4,835 | 4,935 | 4,835 | 4,920 | +95 | +2% | 125,800 |
| 2021/08/20 | 4,830 | 4,875 | 4,810 | 4,825 | -5 | -0.1% | 187,200 |
| 2021/08/19 | 4,885 | 4,910 | 4,820 | 4,830 | -90 | -1.8% | 131,100 |
| 2021/08/18 | 4,930 | 4,970 | 4,910 | 4,920 | ±0 | ±0% | 220,800 |
| 2021/08/17 | 4,935 | 4,970 | 4,915 | 4,920 | -5 | -0.1% | 168,600 |
| 2021/08/16 | 4,960 | 4,975 | 4,920 | 4,925 | -75 | -1.5% | 178,100 |
| 2021/08/13 | 4,975 | 5,040 | 4,970 | 5,000 | -20 | -0.4% | 150,600 |
| 2021/08/12 | 4,955 | 5,050 | 4,940 | 5,020 | +80 | +1.6% | 193,600 |
951～
1000
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「山 九」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山 九 | 812,600円 | +1.9% | -8.2% | 2.86% | 14.19倍 | 1.43倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 東 武 | 278,300円 | +1.4% | -14.7% | 2.34% | 10.89倍 | 0.98倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| 京 王 | 393,600円 | +10.8% | -9.1% | 2.67% | 11.35倍 | 1.12倍 |
|
東京中西部に鉄道、バス網。不動産、ホテルや百貨店等展開。子育て支援等沿線活性策。財務良好 |
| 京 急 | 159,100円 | +3.8% | -29.9% | 2.14% | 18.39倍 | 1.15倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
| セイノーＨＤ | 229,300円 | +10.4% | +36.2% | 4.45% | 15.55倍 | 0.86倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
市場注目の銘柄
チャート関連のコラム
